Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
63.84
-0.16 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.02 | 64.94 | 63.51 | 63.84 | 63.84 | -1.27% | 349,342 |
| Dec 4, 2025 | 65.94 | 66.04 | 64.36 | 64.66 | 64.33 | -2.44% | 478,397 |
| Dec 3, 2025 | 64.99 | 66.87 | 64.99 | 66.28 | 65.94 | 1.89% | 744,295 |
| Dec 2, 2025 | 65.77 | 65.88 | 64.06 | 65.05 | 64.72 | -0.57% | 511,616 |
| Dec 1, 2025 | 66.28 | 67.40 | 65.14 | 65.42 | 65.09 | -2.29% | 363,258 |
| Nov 28, 2025 | 67.05 | 67.51 | 66.42 | 66.95 | 66.61 | 0.09% | 217,084 |
| Nov 26, 2025 | 65.10 | 67.03 | 65.05 | 66.89 | 66.55 | 2.75% | 431,825 |
| Nov 25, 2025 | 62.96 | 65.11 | 62.30 | 65.10 | 64.77 | 4.21% | 414,013 |
| Nov 24, 2025 | 61.33 | 62.63 | 60.98 | 62.47 | 62.15 | 1.46% | 450,710 |
| Nov 21, 2025 | 57.99 | 62.51 | 57.86 | 61.57 | 61.26 | 6.27% | 851,247 |
| Nov 20, 2025 | 64.64 | 67.05 | 55.46 | 57.94 | 57.64 | -12.91% | 2,358,511 |
| Nov 19, 2025 | 65.56 | 72.84 | 65.36 | 66.53 | 66.19 | 2.20% | 1,204,547 |
| Nov 18, 2025 | 64.08 | 65.23 | 63.29 | 65.10 | 64.77 | 0.70% | 506,386 |
| Nov 17, 2025 | 64.75 | 66.45 | 63.82 | 64.65 | 64.32 | -0.55% | 788,592 |
| Nov 14, 2025 | 64.13 | 65.34 | 64.05 | 65.01 | 64.68 | 0.28% | 399,813 |
| Nov 13, 2025 | 65.05 | 66.04 | 64.24 | 64.83 | 64.50 | -1.56% | 421,643 |
| Nov 12, 2025 | 65.28 | 66.11 | 65.07 | 65.86 | 65.52 | 1.15% | 413,924 |
| Nov 11, 2025 | 65.37 | 65.65 | 64.34 | 65.11 | 64.78 | -0.44% | 365,153 |
| Nov 10, 2025 | 66.67 | 66.92 | 65.26 | 65.40 | 65.07 | -0.76% | 320,324 |
| Nov 7, 2025 | 65.78 | 66.49 | 65.01 | 65.90 | 65.56 | -0.98% | 434,863 |
| Nov 6, 2025 | 68.20 | 68.58 | 65.86 | 66.55 | 66.21 | -2.59% | 366,189 |
| Nov 5, 2025 | 68.03 | 69.09 | 67.08 | 68.32 | 67.97 | -0.12% | 375,066 |
| Nov 4, 2025 | 68.89 | 69.29 | 67.90 | 68.40 | 68.05 | -2.29% | 424,328 |
| Nov 3, 2025 | 69.18 | 70.43 | 67.59 | 70.00 | 69.64 | 1.08% | 400,020 |
| Oct 31, 2025 | 68.61 | 69.43 | 67.95 | 69.25 | 68.90 | 0.93% | 375,160 |
| Oct 30, 2025 | 68.84 | 70.00 | 68.55 | 68.61 | 68.26 | -1.24% | 406,565 |
| Oct 29, 2025 | 68.77 | 70.82 | 68.68 | 69.47 | 69.12 | 1.00% | 506,083 |
| Oct 28, 2025 | 68.00 | 68.94 | 67.61 | 68.78 | 68.43 | 0.34% | 300,248 |
| Oct 27, 2025 | 68.86 | 69.28 | 67.92 | 68.55 | 68.20 | 0.32% | 311,467 |
| Oct 24, 2025 | 68.97 | 69.35 | 67.99 | 68.33 | 67.98 | 0.59% | 440,411 |
| Oct 23, 2025 | 66.45 | 67.93 | 66.45 | 67.93 | 67.58 | 2.75% | 232,325 |
| Oct 22, 2025 | 67.26 | 67.48 | 65.62 | 66.11 | 65.77 | -1.59% | 494,854 |
| Oct 21, 2025 | 65.94 | 67.41 | 65.76 | 67.18 | 66.84 | 1.79% | 307,647 |
| Oct 20, 2025 | 65.69 | 66.70 | 65.69 | 66.00 | 65.66 | 1.23% | 265,350 |
| Oct 17, 2025 | 65.58 | 66.98 | 64.99 | 65.20 | 64.87 | -1.81% | 685,329 |
| Oct 16, 2025 | 66.03 | 66.57 | 65.54 | 66.40 | 66.06 | 0.56% | 594,589 |
| Oct 15, 2025 | 65.59 | 66.72 | 64.36 | 66.03 | 65.69 | 2.56% | 576,955 |
| Oct 14, 2025 | 62.53 | 64.77 | 61.83 | 64.38 | 64.05 | 1.08% | 363,995 |
| Oct 13, 2025 | 63.13 | 63.79 | 62.26 | 63.69 | 63.36 | 3.38% | 314,341 |
| Oct 10, 2025 | 63.71 | 64.08 | 61.53 | 61.61 | 61.30 | -2.85% | 556,918 |
| Oct 9, 2025 | 64.48 | 64.77 | 63.24 | 63.42 | 63.10 | -1.77% | 333,163 |
| Oct 8, 2025 | 63.47 | 64.56 | 62.60 | 64.56 | 64.23 | 3.11% | 257,129 |
| Oct 7, 2025 | 64.32 | 64.55 | 62.46 | 62.61 | 62.29 | -1.70% | 396,344 |
| Oct 6, 2025 | 64.00 | 64.77 | 63.60 | 63.69 | 63.36 | -0.39% | 452,331 |
| Oct 3, 2025 | 64.18 | 64.81 | 63.69 | 63.94 | 63.61 | -0.37% | 364,046 |
| Oct 2, 2025 | 64.15 | 64.81 | 62.82 | 64.18 | 63.85 | 0.03% | 667,364 |
| Oct 1, 2025 | 62.34 | 65.09 | 62.06 | 64.16 | 63.83 | 2.26% | 699,199 |
| Sep 30, 2025 | 60.20 | 64.00 | 59.84 | 62.74 | 62.42 | 3.38% | 1,403,861 |
| Sep 29, 2025 | 61.00 | 61.11 | 60.24 | 60.69 | 60.38 | -0.12% | 525,839 |
| Sep 26, 2025 | 60.82 | 61.36 | 59.50 | 60.76 | 60.45 | 0.40% | 1,118,915 |
| Sep 25, 2025 | 60.47 | 61.20 | 59.94 | 60.52 | 60.21 | -0.85% | 462,404 |
| Sep 24, 2025 | 60.54 | 61.82 | 60.35 | 61.04 | 60.73 | 0.56% | 767,631 |
| Sep 23, 2025 | 61.14 | 61.87 | 60.42 | 60.70 | 60.39 | 0.23% | 630,822 |
| Sep 22, 2025 | 60.22 | 60.81 | 59.41 | 60.56 | 60.25 | 0.45% | 738,238 |
| Sep 19, 2025 | 60.91 | 60.91 | 59.87 | 60.29 | 59.98 | -0.46% | 1,345,851 |
| Sep 18, 2025 | 60.47 | 60.76 | 58.75 | 60.57 | 60.26 | 1.29% | 601,890 |
| Sep 17, 2025 | 62.00 | 62.79 | 59.72 | 59.80 | 59.49 | -3.49% | 797,023 |
| Sep 16, 2025 | 62.00 | 62.20 | 61.21 | 61.96 | 61.64 | 0.31% | 375,687 |
| Sep 15, 2025 | 61.53 | 61.91 | 60.85 | 61.77 | 61.45 | 1.00% | 685,522 |
| Sep 12, 2025 | 62.27 | 62.43 | 61.04 | 61.16 | 60.85 | -1.69% | 589,357 |
| Sep 11, 2025 | 61.00 | 62.50 | 60.78 | 62.21 | 61.89 | 2.49% | 531,187 |
| Sep 10, 2025 | 58.67 | 60.77 | 58.49 | 60.70 | 60.39 | 4.22% | 677,532 |
| Sep 9, 2025 | 58.21 | 58.45 | 57.35 | 58.24 | 57.94 | -0.48% | 574,033 |
| Sep 8, 2025 | 59.17 | 59.17 | 57.54 | 58.52 | 58.22 | -1.27% | 510,390 |
| Sep 5, 2025 | 58.49 | 59.34 | 57.66 | 59.27 | 58.97 | 1.82% | 552,904 |
| Sep 4, 2025 | 56.81 | 58.22 | 56.09 | 58.21 | 57.91 | 2.99% | 532,262 |
| Sep 3, 2025 | 57.18 | 57.49 | 56.27 | 56.52 | 56.23 | -1.64% | 637,786 |
| Sep 2, 2025 | 57.70 | 57.70 | 56.72 | 57.46 | 57.17 | -1.25% | 489,811 |
| Aug 29, 2025 | 58.52 | 58.87 | 57.39 | 58.19 | 57.89 | -0.65% | 360,830 |
| Aug 28, 2025 | 59.80 | 59.80 | 58.48 | 58.57 | 58.27 | -1.81% | 476,728 |
| Aug 27, 2025 | 58.88 | 59.71 | 58.21 | 59.65 | 59.35 | 1.19% | 373,550 |
| Aug 26, 2025 | 58.67 | 59.11 | 58.23 | 58.95 | 58.65 | 0.17% | 572,447 |
| Aug 25, 2025 | 59.88 | 59.88 | 58.83 | 58.85 | 58.55 | -1.97% | 340,731 |
| Aug 22, 2025 | 57.00 | 60.48 | 56.97 | 60.03 | 59.72 | 6.17% | 680,807 |
| Aug 21, 2025 | 56.28 | 56.88 | 55.97 | 56.54 | 56.25 | -0.25% | 401,885 |
| Aug 20, 2025 | 57.38 | 57.64 | 56.27 | 56.68 | 56.39 | -1.92% | 535,629 |
| Aug 19, 2025 | 57.89 | 58.56 | 57.23 | 57.79 | 57.50 | -0.33% | 545,030 |
| Aug 18, 2025 | 57.57 | 58.19 | 57.13 | 57.98 | 57.36 | 0.21% | 390,966 |
| Aug 15, 2025 | 59.37 | 59.50 | 57.36 | 57.86 | 57.24 | -2.25% | 520,318 |
| Aug 14, 2025 | 58.27 | 59.48 | 58.09 | 59.19 | 58.55 | 0.02% | 658,295 |
| Aug 13, 2025 | 57.13 | 59.21 | 56.65 | 59.18 | 58.54 | 3.95% | 1,031,229 |
| Aug 12, 2025 | 54.79 | 56.98 | 54.42 | 56.93 | 56.32 | 5.72% | 910,143 |
| Aug 11, 2025 | 55.00 | 55.55 | 53.49 | 53.85 | 53.27 | -2.07% | 672,340 |
| Aug 8, 2025 | 55.43 | 55.96 | 53.89 | 54.99 | 54.40 | - | 1,001,006 |
| Aug 7, 2025 | 58.00 | 58.43 | 54.61 | 54.99 | 54.40 | -3.73% | 1,422,394 |
| Aug 6, 2025 | 55.56 | 57.68 | 55.02 | 57.12 | 56.51 | 1.29% | 1,410,733 |
| Aug 5, 2025 | 70.00 | 70.34 | 55.50 | 56.39 | 55.78 | -26.34% | 2,723,975 |
| Aug 4, 2025 | 76.11 | 76.61 | 75.08 | 76.55 | 75.73 | 0.83% | 758,844 |
| Aug 1, 2025 | 75.98 | 76.11 | 73.50 | 75.92 | 75.10 | -1.43% | 504,503 |
| Jul 31, 2025 | 76.84 | 78.65 | 76.84 | 77.02 | 76.19 | -0.86% | 425,002 |
| Jul 30, 2025 | 78.06 | 79.10 | 76.78 | 77.69 | 76.85 | -0.46% | 411,965 |
| Jul 29, 2025 | 78.54 | 78.67 | 77.20 | 78.05 | 77.21 | -0.65% | 415,203 |
| Jul 28, 2025 | 79.66 | 79.70 | 78.37 | 78.56 | 77.71 | -1.36% | 435,943 |
| Jul 25, 2025 | 79.16 | 79.74 | 77.64 | 79.64 | 78.78 | 1.36% | 300,728 |
| Jul 24, 2025 | 77.19 | 80.06 | 77.19 | 78.57 | 77.72 | 0.78% | 605,406 |
| Jul 23, 2025 | 75.93 | 78.28 | 75.60 | 77.96 | 77.12 | 3.77% | 557,186 |
| Jul 22, 2025 | 73.32 | 75.38 | 73.25 | 75.13 | 74.32 | 2.93% | 392,345 |
| Jul 21, 2025 | 75.15 | 75.50 | 72.80 | 72.99 | 72.20 | -1.74% | 444,791 |
| Jul 18, 2025 | 75.48 | 75.48 | 73.23 | 74.28 | 73.48 | -0.75% | 1,253,617 |
| Jul 17, 2025 | 72.58 | 74.84 | 72.11 | 74.84 | 74.03 | 3.37% | 589,099 |